Mercados españoles cerrados en 2 hrs 36 min

Enerside Energy, S.A. (ENRS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,92000,0000 (0,00%)
A partir del 05:18PM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20240,00002,92002,92002,92002,92001540
23 may 20243,00003,00003,00002,96002,9600350
22 may 20242,96002,96002,96002,96002,9600-
21 may 20243,04003,04002,96002,96002,96004750
20 may 20243,10003,10003,06003,06003,0600800
17 may 20243,02003,04003,02003,04003,04001808
16 may 20243,18003,18003,06003,06003,06005467
15 may 20243,16003,16003,14003,14003,14001950
14 may 20243,20003,20003,16003,20003,2000337
13 may 20243,20003,20003,20003,20003,20002
10 may 20243,20003,20003,20003,20003,200056
09 may 20243,20003,20003,20003,20003,20001070
08 may 20243,20003,20003,20003,20003,200010.894
07 may 20243,18003,18003,18003,18003,180068.331
06 may 20243,18003,18003,18003,18003,18002668
03 may 20243,26003,26003,20003,20003,2000771
02 may 20243,18003,26003,18003,26003,26004061
30 abr 20243,18003,18003,18003,18003,18005128
29 abr 20243,18003,18003,18003,18003,18001000
26 abr 20243,18003,18003,18003,18003,18002128
25 abr 20243,18003,18003,18003,18003,18001500
24 abr 20243,18003,18003,18003,18003,18002000
23 abr 20243,20003,20003,20003,20003,200014.287
22 abr 20243,18003,20003,18003,20003,20003604
19 abr 20243,18003,18003,18003,18003,18001400
18 abr 20243,18003,18003,18003,18003,18006117
17 abr 20243,18003,18003,18003,18003,18003055
16 abr 20243,18003,18003,18003,18003,18005779
15 abr 20243,18003,18003,18003,18003,18002000
12 abr 20243,14003,22003,14003,18003,180010.433
11 abr 20243,12003,12003,10003,12003,120012.440
10 abr 20243,08003,08003,08003,08003,08001001
09 abr 20243,10003,12003,10003,12003,12003700
08 abr 20243,12003,12003,10003,12003,12004196
05 abr 20243,20003,20003,16003,16003,16001750
04 abr 20243,20003,22003,18003,22003,22001300
03 abr 20243,26003,26003,22003,22003,22001674
02 abr 20243,25003,25003,25003,25003,2500-
28 mar 20243,25003,25003,25003,25003,25004500
27 mar 20243,28003,28003,25003,27003,27006009
26 mar 20243,35003,35003,30003,30003,30002570
25 mar 20243,38003,38003,32003,35003,35001495
22 mar 20243,40003,40003,35003,35003,350013.400
21 mar 20243,29003,43003,28003,40003,40007801
20 mar 20243,34003,34003,30003,30003,3000525
19 mar 20243,34003,35003,31003,31003,31002116
18 mar 20243,50003,54003,34003,34003,34008963
15 mar 20243,26003,58003,26003,50003,500021.536
14 mar 20243,30003,30003,17003,22003,22004100
13 mar 20243,14003,46003,12003,30003,300025.157
12 mar 20243,22003,22003,12003,16003,16003047
11 mar 20243,29003,29003,22003,22003,22001900
08 mar 20243,06003,35003,04003,30003,300048.189
07 mar 20242,81003,06002,71003,04003,040060.974
06 mar 20242,48002,85002,48002,85002,850027.684
05 mar 20242,25002,59002,25002,49002,490023.801
04 mar 20242,25002,25002,17002,22002,22005372
01 mar 20242,23002,23002,14002,20002,20002850
29 feb 20242,22002,23002,22002,23002,23002000
28 feb 20242,07002,24002,07002,23002,230011.359
27 feb 20242,22002,28002,12002,12002,120012.432
26 feb 20242,18002,25002,15002,25002,250013.190
23 feb 20242,20002,20002,20002,20002,2000900
22 feb 20242,29002,30002,08002,19002,190031.993
21 feb 20242,37002,37002,37002,37002,3700457
20 feb 20242,25002,37002,25002,37002,37006123
19 feb 20242,22002,43002,16002,38002,380013.740
16 feb 20242,48002,48002,30002,30002,30002696
15 feb 20242,73002,73002,47002,50002,500022.591
14 feb 20242,80002,80002,74002,74002,74003458
13 feb 20242,84002,84002,84002,84002,8400838
12 feb 20242,84002,84002,84002,84002,8400-
09 feb 20242,90002,90002,84002,84002,84001136
08 feb 20242,92002,95002,90002,90002,90001185
07 feb 20242,98002,98002,98002,98002,98007
06 feb 20242,95002,98002,88002,98002,98009518
05 feb 20243,04003,04002,95002,95002,95001785
02 feb 20243,04003,04003,04003,04003,0400959
01 feb 20243,04003,04003,04003,04003,0400-
31 ene 20243,04003,04003,04003,04003,0400-
30 ene 20243,00003,04002,91003,04003,04002674
29 ene 20243,08003,08003,08003,08003,0800725
26 ene 20243,05003,05003,05003,05003,05002300
25 ene 20243,04003,05003,04003,04003,04001600
24 ene 20243,11003,11003,02003,02003,02001250
23 ene 20243,06003,06003,06003,06003,0600-
22 ene 20243,10003,10003,06003,06003,06001232
19 ene 20243,18003,18002,92003,10003,10006231
18 ene 20243,20003,21003,08003,14003,14003889
17 ene 20243,28003,28003,18003,18003,18001600
16 ene 20243,35003,35003,35003,32003,3200350
15 ene 20243,47003,47003,47003,47003,4700-
12 ene 20243,37003,47003,35003,47003,47003313
11 ene 20243,26003,56003,26003,44003,440022.863
10 ene 20243,24003,26003,24003,25003,25002713
09 ene 20243,24003,24003,16003,16003,16002908
08 ene 20243,26003,26003,26003,26003,2600-
05 ene 20243,32003,32003,26003,26003,260017.380
04 ene 20243,34003,34003,34003,32003,3200450
03 ene 20243,32003,32003,32003,32003,3200700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...